Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 23.93 | 24.2998 | 23.75 | 24.26 | 24.26 | +0.25 (+1.04%) | 332,184 |
2 Aug 2011 | USD | 24.33 | 24.5 | 24 | 24.01 | 24.01 | -0.46 (-1.88%) | 433,809 |
1 Aug 2011 | USD | 24.78 | 24.78 | 24.2 | 24.47 | 24.47 | -0.03 (-0.12%) | 320,308 |
29 Jul 2011 | USD | 24.39 | 24.73 | 24.25 | 24.5 | 24.5 | -0.13 (-0.53%) | 169,497 |
28 Jul 2011 | USD | 24.71 | 24.9044 | 24.61 | 24.63 | 24.63 | +0.07 (+0.29%) | 127,965 |
27 Jul 2011 | USD | 24.86 | 24.8848 | 24.5 | 24.56 | 24.56 | -0.44 (-1.76%) | 118,931 |
26 Jul 2011 | USD | 25.08 | 25.17 | 24.9899 | 25 | 25 | -0.08 (-0.32%) | 69,664 |
25 Jul 2011 | USD | 25.11 | 25.2735 | 25.03 | 25.08 | 25.08 | -0.27 (-1.07%) | 167,782 |
22 Jul 2011 | USD | 25.38 | 25.4 | 25.25 | 25.35 | 25.35 | -0.03 (-0.12%) | 46,192 |
21 Jul 2011 | USD | 25.32 | 25.4414 | 25.2 | 25.38 | 25.38 | +0.15 (+0.59%) | 148,575 |
20 Jul 2011 | USD | 25.33 | 25.33 | 25.1268 | 25.23 | 25.23 | 0.0 (0.0%) | 182,878 |
19 Jul 2011 | USD | 24.84 | 25.27 | 24.84 | 25.23 | 25.23 | +0.55 (+2.23%) | 78,193 |
18 Jul 2011 | USD | 24.88 | 24.88 | 24.51 | 24.68 | 24.68 | -0.31 (-1.24%) | 124,695 |
15 Jul 2011 | USD | 24.96 | 24.99 | 24.78 | 24.99 | 24.99 | +0.1 (+0.40%) | 73,257 |
14 Jul 2011 | USD | 25.1 | 25.259 | 24.85 | 24.89 | 24.89 | -0.153 (-0.61%) | 50,727 |
13 Jul 2011 | USD | 25.1 | 25.24 | 25.0224 | 25.043 | 25.043 | +0.063 (+0.25%) | 181,696 |
12 Jul 2011 | USD | 25 | 25.1714 | 24.9 | 24.98 | 24.98 | -0.06 (-0.24%) | 124,148 |
11 Jul 2011 | USD | 25.19 | 25.22 | 24.97 | 25.04 | 25.04 | -0.33 (-1.30%) | 161,892 |
8 Jul 2011 | USD | 25.31 | 25.37 | 25.16 | 25.37 | 25.37 | -0.116 (-0.45%) | 101,017 |
7 Jul 2011 | USD | 25.62 | 25.63 | 25.46 | 25.4855 | 25.4855 | +0.105 (+0.42%) | 181,376 |
6 Jul 2011 | USD | 25.31 | 25.39 | 25.22 | 25.38 | 25.38 | +0.03 (+0.12%) | 397,210 |
5 Jul 2011 | USD | 25.37 | 25.41 | 25.2264 | 25.35 | 25.35 | +0.03 (+0.12%) | 3,937,009 |
4 Jul 2011 | USD | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 25.06 | 25.3301 | 24.9604 | 25.32 | 25.32 | +0.31 (+1.24%) | 136,094 |
30 Jun 2011 | USD | 25.02 | 25.1 | 24.95 | 25.01 | 25.01 | +0.09 (+0.36%) | 83,122 |
29 Jun 2011 | USD | 24.87 | 25.0188 | 24.79 | 24.92 | 24.92 | +0.163 (+0.66%) | 161,999 |
28 Jun 2011 | USD | 24.5 | 24.757 | 24.5 | 24.757 | 24.757 | +0.287 (+1.17%) | 168,567 |
27 Jun 2011 | USD | 24.4 | 24.53 | 24.4 | 24.47 | 24.47 | +0.12 (+0.49%) | 38,804 |
24 Jun 2011 | USD | 24.51 | 24.56 | 24.3 | 24.35 | 24.35 | -0.13 (-0.53%) | 40,826 |
23 Jun 2011 | USD | 24.31 | 24.48 | 24.1401 | 24.48 | 24.48 | -0.1 (-0.41%) | 86,534 |